世纪天鸿
sz300654 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.79
涨跌幅
-1.11%
成交量
13,882,800 股
成交额
137,436,992 元
换手率
3.94%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.91 | 9.79 | 10.04 | 9.70 | -1.11% | 13,882,800 | 137,436,992 | 3.94 |
| 2026-10-13 | 9.56 | 9.90 | 9.90 | 9.41 | +1.54% | 10,106,100 | 97,905,792 | 2.87 |
| 2026-10-12 | 9.68 | 9.75 | 9.87 | 9.50 | +0.62% | 8,881,000 | 86,442,888 | 2.52 |
| 2026-10-09 | 9.45 | 9.69 | 9.75 | 9.21 | +2.65% | 8,693,000 | 82,400,904 | 2.47 |
| 2026-10-08 | 9.67 | 9.44 | 9.72 | 9.40 | -2.88% | 5,562,100 | 53,054,836 | 1.58 |
| 2026-09-30 | 9.67 | 9.72 | 9.79 | 9.42 | +1.14% | 8,528,900 | 81,755,816 | 2.42 |
| 2026-09-29 | 9.30 | 9.61 | 9.81 | 9.30 | +3.33% | 9,602,900 | 92,611,888 | 2.72 |
| 2026-09-28 | 9.57 | 9.30 | 9.64 | 9.30 | -2.82% | 6,741,100 | 63,153,956 | 1.91 |
| 2026-09-24 | 9.56 | 9.57 | 9.73 | 9.54 | -0.31% | 5,422,300 | 52,240,908 | 1.54 |
| 2026-09-23 | 9.81 | 9.60 | 9.85 | 9.60 | -2.74% | 7,740,300 | 74,732,400 | 2.19 |
| 2026-09-22 | 9.76 | 9.87 | 10.04 | 9.74 | +1.13% | 10,060,900 | 99,278,888 | 2.85 |
| 2026-09-21 | 9.85 | 9.76 | 9.96 | 9.65 | -1.01% | 10,115,000 | 98,420,192 | 2.87 |
| 2026-09-18 | 9.92 | 9.86 | 9.98 | 9.79 | -1.00% | 7,762,500 | 76,621,384 | 2.20 |
| 2026-09-17 | 9.60 | 9.96 | 10.08 | 9.59 | +3.64% | 11,192,000 | 110,234,488 | 3.17 |
| 2026-09-16 | 9.61 | 9.61 | 9.71 | 9.58 | -0.41% | 4,352,200 | 41,960,324 | 1.23 |
| 2026-09-15 | 9.78 | 9.65 | 9.96 | 9.65 | -1.23% | 5,574,800 | 54,500,544 | 1.58 |
| 2026-09-14 | 9.82 | 9.77 | 9.98 | 9.75 | -1.11% | 4,430,300 | 43,629,344 | 1.26 |
| 2026-09-11 | 9.61 | 9.88 | 9.97 | 9.42 | +1.96% | 12,618,000 | 121,699,344 | 3.58 |
| 2026-09-10 | 9.76 | 9.69 | 9.88 | 9.68 | -1.32% | 6,072,000 | 59,238,132 | 1.72 |
| 2026-09-09 | 10.15 | 9.82 | 10.20 | 9.79 | -4.38% | 13,977,100 | 138,539,680 | 3.96 |
| 2026-09-08 | 9.94 | 10.27 | 10.34 | 9.93 | +3.22% | 14,927,600 | 152,450,416 | 4.23 |
| 2026-09-07 | 10.10 | 9.95 | 10.30 | 9.92 | -2.64% | 12,839,500 | 128,423,352 | 3.64 |
| 2026-09-04 | 10.01 | 10.22 | 10.45 | 10.01 | +1.29% | 18,537,500 | 190,291,632 | 5.26 |
| 2026-09-03 | 9.87 | 10.09 | 10.26 | 9.56 | +3.17% | 16,933,800 | 168,301,200 | 4.80 |
| 2026-09-02 | 10.00 | 9.78 | 10.07 | 9.78 | -2.49% | 6,665,000 | 65,717,040 | 1.89 |
| 2026-09-01 | 9.90 | 10.03 | 10.16 | 9.90 | +0.50% | 9,332,300 | 93,854,608 | 2.65 |
| 2026-08-31 | 9.66 | 9.98 | 9.98 | 9.65 | +2.25% | 7,696,200 | 76,074,168 | 2.18 |
| 2026-08-28 | 9.90 | 9.76 | 9.90 | 9.75 | -0.71% | 6,414,200 | 62,998,008 | 1.82 |
| 2026-08-27 | 9.65 | 9.83 | 9.85 | 9.65 | +1.03% | 5,205,100 | 50,908,872 | 1.48 |
| 2026-08-26 | 9.77 | 9.73 | 9.86 | 9.64 | -1.52% | 8,031,000 | 78,234,024 | 2.28 |
需要全历史数据与程序化访问？
查看 世纪天鸿 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300654 获取全部历史日线。